ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/300120/min/candle-20241219.csv

733 lines
35 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,211000,750931610,3890,3890,3890,3890,3181
20241219,210900,750931610,3890,3890,3890,3890,0
20241219,210800,750931610,3890,3890,3890,3890,0
20241219,210700,750931610,3890,3890,3890,3890,0
20241219,210600,750931610,3890,3890,3890,3890,0
20241219,210500,750931610,3890,3890,3890,3890,0
20241219,210400,750931610,3890,3890,3890,3890,0
20241219,210300,750931610,3890,3890,3890,3890,0
20241219,210200,750931610,3890,3890,3890,3890,0
20241219,210100,750931610,3890,3890,3890,3890,0
20241219,210000,750931610,3890,3890,3890,3890,0
20241219,205900,750931610,3890,3890,3890,3890,0
20241219,205800,750931610,3890,3890,3890,3890,0
20241219,205700,750931610,3890,3890,3890,3890,0
20241219,205600,750931610,3890,3890,3890,3890,0
20241219,205500,750931610,3890,3890,3890,3890,0
20241219,205400,750931610,3890,3890,3890,3890,0
20241219,205300,750931610,3890,3890,3890,3890,0
20241219,205200,750931610,3890,3890,3890,3890,0
20241219,205100,750931610,3890,3890,3890,3890,0
20241219,205000,750931610,3890,3890,3890,3890,0
20241219,204900,750931610,3890,3890,3890,3890,0
20241219,204800,750931610,3890,3890,3890,3890,0
20241219,204700,750931610,3890,3890,3890,3890,0
20241219,204600,750931610,3890,3890,3890,3890,0
20241219,204500,750931610,3890,3890,3890,3890,0
20241219,204400,750931610,3890,3890,3890,3890,0
20241219,204300,750931610,3890,3890,3890,3890,0
20241219,204200,750931610,3890,3890,3890,3890,0
20241219,204100,750931610,3890,3890,3890,3890,0
20241219,204000,750931610,3890,3890,3890,3890,3181
20241219,203900,750931610,3890,3890,3890,3890,0
20241219,203800,750931610,3890,3890,3890,3890,0
20241219,203700,750931610,3890,3890,3890,3890,0
20241219,203600,750931610,3890,3890,3890,3890,0
20241219,203500,750931610,3890,3890,3890,3890,0
20241219,203400,750931610,3890,3890,3890,3890,0
20241219,203300,750931610,3890,3890,3890,3890,0
20241219,203200,750931610,3890,3890,3890,3890,0
20241219,203100,750931610,3890,3890,3890,3890,0
20241219,203000,750931610,3890,3890,3890,3890,0
20241219,202900,750931610,3890,3890,3890,3890,0
20241219,202800,750931610,3890,3890,3890,3890,0
20241219,202700,750931610,3890,3890,3890,3890,0
20241219,202600,750931610,3890,3890,3890,3890,0
20241219,202500,750931610,3890,3890,3890,3890,0
20241219,202400,750931610,3890,3890,3890,3890,0
20241219,202300,750931610,3890,3890,3890,3890,0
20241219,202200,750931610,3890,3890,3890,3890,0
20241219,202100,750931610,3890,3890,3890,3890,0
20241219,202000,750931610,3890,3890,3890,3890,0
20241219,201900,750931610,3890,3890,3890,3890,0
20241219,201800,750931610,3890,3890,3890,3890,0
20241219,201700,750931610,3890,3890,3890,3890,0
20241219,201600,750931610,3890,3890,3890,3890,0
20241219,201500,750931610,3890,3890,3890,3890,0
20241219,201400,750931610,3890,3890,3890,3890,0
20241219,201300,750931610,3890,3890,3890,3890,0
20241219,201200,750931610,3890,3890,3890,3890,0
20241219,201100,750931610,3890,3890,3890,3890,0
20241219,201000,750931610,3890,3890,3890,3890,3181
20241219,200900,750931610,3890,3890,3890,3890,0
20241219,200800,750931610,3890,3890,3890,3890,0
20241219,200700,750931610,3890,3890,3890,3890,0
20241219,200600,750931610,3890,3890,3890,3890,0
20241219,200500,750931610,3890,3890,3890,3890,0
20241219,200400,750931610,3890,3890,3890,3890,0
20241219,200300,750931610,3890,3890,3890,3890,0
20241219,200200,750931610,3890,3890,3890,3890,0
20241219,200100,750931610,3890,3890,3890,3890,0
20241219,200000,750931610,3890,3890,3890,3890,0
20241219,195900,750931610,3890,3890,3890,3890,0
20241219,195800,750931610,3890,3890,3890,3890,0
20241219,195700,750931610,3890,3890,3890,3890,0
20241219,195600,750931610,3890,3890,3890,3890,0
20241219,195500,750931610,3890,3890,3890,3890,0
20241219,195400,750931610,3890,3890,3890,3890,0
20241219,195300,750931610,3890,3890,3890,3890,0
20241219,195200,750931610,3890,3890,3890,3890,0
20241219,195100,750931610,3890,3890,3890,3890,0
20241219,195000,750931610,3890,3890,3890,3890,0
20241219,194900,750931610,3890,3890,3890,3890,0
20241219,194800,750931610,3890,3890,3890,3890,0
20241219,194700,750931610,3890,3890,3890,3890,0
20241219,194600,750931610,3890,3890,3890,3890,0
20241219,194500,750931610,3890,3890,3890,3890,0
20241219,194400,750931610,3890,3890,3890,3890,0
20241219,194300,750931610,3890,3890,3890,3890,0
20241219,194200,750931610,3890,3890,3890,3890,0
20241219,194100,750931610,3890,3890,3890,3890,0
20241219,194000,750931610,3890,3890,3890,3890,3181
20241219,193900,750931610,3890,3890,3890,3890,0
20241219,193800,750931610,3890,3890,3890,3890,0
20241219,193700,750931610,3890,3890,3890,3890,0
20241219,193600,750931610,3890,3890,3890,3890,0
20241219,193500,750931610,3890,3890,3890,3890,0
20241219,193400,750931610,3890,3890,3890,3890,0
20241219,193300,750931610,3890,3890,3890,3890,0
20241219,193200,750931610,3890,3890,3890,3890,0
20241219,193100,750931610,3890,3890,3890,3890,0
20241219,193000,750931610,3890,3890,3890,3890,0
20241219,192900,750931610,3890,3890,3890,3890,0
20241219,192800,750931610,3890,3890,3890,3890,0
20241219,192700,750931610,3890,3890,3890,3890,0
20241219,192600,750931610,3890,3890,3890,3890,0
20241219,192500,750931610,3890,3890,3890,3890,0
20241219,192400,750931610,3890,3890,3890,3890,0
20241219,192300,750931610,3890,3890,3890,3890,0
20241219,192200,750931610,3890,3890,3890,3890,0
20241219,192100,750931610,3890,3890,3890,3890,0
20241219,192000,750931610,3890,3890,3890,3890,0
20241219,191900,750931610,3890,3890,3890,3890,0
20241219,191800,750931610,3890,3890,3890,3890,0
20241219,191700,750931610,3890,3890,3890,3890,0
20241219,191600,750931610,3890,3890,3890,3890,0
20241219,191500,750931610,3890,3890,3890,3890,0
20241219,191400,750931610,3890,3890,3890,3890,0
20241219,191300,750931610,3890,3890,3890,3890,0
20241219,191200,750931610,3890,3890,3890,3890,0
20241219,191100,750931610,3890,3890,3890,3890,0
20241219,191000,750931610,3890,3890,3890,3890,3181
20241219,190900,750931610,3890,3890,3890,3890,0
20241219,190800,750931610,3890,3890,3890,3890,0
20241219,190700,750931610,3890,3890,3890,3890,0
20241219,190600,750931610,3890,3890,3890,3890,0
20241219,190500,750931610,3890,3890,3890,3890,0
20241219,190400,750931610,3890,3890,3890,3890,0
20241219,190300,750931610,3890,3890,3890,3890,0
20241219,190200,750931610,3890,3890,3890,3890,0
20241219,190100,750931610,3890,3890,3890,3890,0
20241219,190000,750931610,3890,3890,3890,3890,0
20241219,185900,750931610,3890,3890,3890,3890,0
20241219,185800,750931610,3890,3890,3890,3890,0
20241219,185700,750931610,3890,3890,3890,3890,0
20241219,185600,750931610,3890,3890,3890,3890,0
20241219,185500,750931610,3890,3890,3890,3890,0
20241219,185400,750931610,3890,3890,3890,3890,0
20241219,185300,750931610,3890,3890,3890,3890,0
20241219,185200,750931610,3890,3890,3890,3890,0
20241219,185100,750931610,3890,3890,3890,3890,0
20241219,185000,750931610,3890,3890,3890,3890,0
20241219,184900,750931610,3890,3890,3890,3890,0
20241219,184800,750931610,3890,3890,3890,3890,0
20241219,184700,750931610,3890,3890,3890,3890,0
20241219,184600,750931610,3890,3890,3890,3890,0
20241219,184500,750931610,3890,3890,3890,3890,0
20241219,184400,750931610,3890,3890,3890,3890,0
20241219,184300,750931610,3890,3890,3890,3890,0
20241219,184200,750931610,3890,3890,3890,3890,0
20241219,184100,750931610,3890,3890,3890,3890,0
20241219,184000,750931610,3890,3890,3890,3890,3181
20241219,183900,750931610,3890,3890,3890,3890,0
20241219,183800,750931610,3890,3890,3890,3890,0
20241219,183700,750931610,3890,3890,3890,3890,0
20241219,183600,750931610,3890,3890,3890,3890,0
20241219,183500,750931610,3890,3890,3890,3890,0
20241219,183400,750931610,3890,3890,3890,3890,0
20241219,183300,750931610,3890,3890,3890,3890,0
20241219,183200,750931610,3890,3890,3890,3890,0
20241219,183100,750931610,3890,3890,3890,3890,0
20241219,183000,750931610,3890,3890,3890,3890,0
20241219,182900,750931610,3890,3890,3890,3890,0
20241219,182800,750931610,3890,3890,3890,3890,0
20241219,182700,750931610,3890,3890,3890,3890,0
20241219,182600,750931610,3890,3890,3890,3890,0
20241219,182500,750931610,3890,3890,3890,3890,0
20241219,182400,750931610,3890,3890,3890,3890,0
20241219,182300,750931610,3890,3890,3890,3890,0
20241219,182200,750931610,3890,3890,3890,3890,0
20241219,182100,750931610,3890,3890,3890,3890,0
20241219,182000,750931610,3890,3890,3890,3890,0
20241219,181900,750931610,3890,3890,3890,3890,0
20241219,181800,750931610,3890,3890,3890,3890,0
20241219,181700,750931610,3890,3890,3890,3890,0
20241219,181600,750931610,3890,3890,3890,3890,0
20241219,181500,750931610,3890,3890,3890,3890,0
20241219,181400,750931610,3890,3890,3890,3890,0
20241219,181300,750931610,3890,3890,3890,3890,0
20241219,181200,750931610,3890,3890,3890,3890,0
20241219,181100,750931610,3890,3890,3890,3890,0
20241219,181000,750931610,3890,3890,3890,3890,3181
20241219,180900,750931610,3890,3890,3890,3890,0
20241219,180800,750931610,3890,3890,3890,3890,0
20241219,180700,750931610,3890,3890,3890,3890,0
20241219,180600,750931610,3890,3890,3890,3890,0
20241219,180500,750931610,3890,3890,3890,3890,0
20241219,180400,750931610,3890,3890,3890,3890,0
20241219,180300,750931610,3890,3890,3890,3890,0
20241219,180200,750931610,3890,3890,3890,3890,0
20241219,180100,750931610,3890,3890,3890,3890,0
20241219,180000,750931610,3890,3890,3890,3890,0
20241219,175900,750931610,3890,3890,3890,3890,0
20241219,175800,750931610,3890,3890,3890,3890,0
20241219,175700,750931610,3890,3890,3890,3890,0
20241219,175600,750931610,3890,3890,3890,3890,0
20241219,175500,750931610,3890,3890,3890,3890,0
20241219,175400,750931610,3890,3890,3890,3890,0
20241219,175300,750931610,3890,3890,3890,3890,0
20241219,175200,750931610,3890,3890,3890,3890,0
20241219,175100,750931610,3890,3890,3890,3890,0
20241219,175000,750931610,3890,3890,3890,3890,0
20241219,174900,750931610,3890,3890,3890,3890,0
20241219,174800,750931610,3890,3890,3890,3890,0
20241219,174700,750931610,3890,3890,3890,3890,0
20241219,174600,750931610,3890,3890,3890,3890,0
20241219,174500,750931610,3890,3890,3890,3890,0
20241219,174400,750931610,3890,3890,3890,3890,0
20241219,174300,750931610,3890,3890,3890,3890,0
20241219,174200,750931610,3890,3890,3890,3890,0
20241219,174100,750931610,3890,3890,3890,3890,0
20241219,174000,750931610,3890,3890,3890,3890,3181
20241219,173900,750931610,3890,3890,3890,3890,0
20241219,173800,750931610,3890,3890,3890,3890,0
20241219,173700,750931610,3890,3890,3890,3890,0
20241219,173600,750931610,3890,3890,3890,3890,0
20241219,173500,750931610,3890,3890,3890,3890,0
20241219,173400,750931610,3890,3890,3890,3890,0
20241219,173300,750931610,3890,3890,3890,3890,0
20241219,173200,750931610,3890,3890,3890,3890,0
20241219,173100,750931610,3890,3890,3890,3890,0
20241219,173000,750931610,3890,3890,3890,3890,0
20241219,172900,750931610,3890,3890,3890,3890,0
20241219,172800,750931610,3890,3890,3890,3890,0
20241219,172700,750931610,3890,3890,3890,3890,0
20241219,172600,750931610,3890,3890,3890,3890,0
20241219,172500,750931610,3890,3890,3890,3890,0
20241219,172400,750931610,3890,3890,3890,3890,0
20241219,172300,750931610,3890,3890,3890,3890,0
20241219,172200,750931610,3890,3890,3890,3890,0
20241219,172100,750931610,3890,3890,3890,3890,0
20241219,172000,750931610,3890,3890,3890,3890,0
20241219,171900,750931610,3890,3890,3890,3890,0
20241219,171800,750931610,3890,3890,3890,3890,0
20241219,171700,750931610,3890,3890,3890,3890,0
20241219,171600,750931610,3890,3890,3890,3890,0
20241219,171500,750931610,3890,3890,3890,3890,0
20241219,171400,750931610,3890,3890,3890,3890,0
20241219,171300,750931610,3890,3890,3890,3890,0
20241219,171200,750931610,3890,3890,3890,3890,0
20241219,171100,750931610,3890,3890,3890,3890,0
20241219,171000,750931610,3890,3890,3890,3890,3181
20241219,170900,750931610,3890,3890,3890,3890,0
20241219,170800,750931610,3890,3890,3890,3890,0
20241219,170700,750931610,3890,3890,3890,3890,0
20241219,170600,750931610,3890,3890,3890,3890,0
20241219,170500,750931610,3890,3890,3890,3890,0
20241219,170400,750931610,3890,3890,3890,3890,0
20241219,170300,750931610,3890,3890,3890,3890,0
20241219,170200,750931610,3890,3890,3890,3890,0
20241219,170100,750931610,3890,3890,3890,3890,0
20241219,170000,750931610,3890,3890,3890,3890,0
20241219,165900,750931610,3890,3890,3890,3890,0
20241219,165800,750931610,3890,3890,3890,3890,0
20241219,165700,750931610,3890,3890,3890,3890,0
20241219,165600,750931610,3890,3890,3890,3890,0
20241219,165500,750931610,3890,3890,3890,3890,0
20241219,165400,750931610,3890,3890,3890,3890,0
20241219,165300,750931610,3890,3890,3890,3890,0
20241219,165200,750931610,3890,3890,3890,3890,0
20241219,165100,750931610,3890,3890,3890,3890,0
20241219,165000,750931610,3890,3890,3890,3890,0
20241219,164900,750931610,3890,3890,3890,3890,0
20241219,164800,750931610,3890,3890,3890,3890,0
20241219,164700,750931610,3890,3890,3890,3890,0
20241219,164600,750931610,3890,3890,3890,3890,0
20241219,164500,750931610,3890,3890,3890,3890,0
20241219,164400,750931610,3890,3890,3890,3890,0
20241219,164300,750931610,3890,3890,3890,3890,0
20241219,164200,750931610,3890,3890,3890,3890,0
20241219,164100,750931610,3890,3890,3890,3890,0
20241219,164000,750931610,3890,3890,3890,3890,3181
20241219,163900,750931610,3890,3890,3890,3890,0
20241219,163800,750931610,3890,3890,3890,3890,0
20241219,163700,750931610,3890,3890,3890,3890,0
20241219,163600,750931610,3890,3890,3890,3890,0
20241219,163500,750931610,3890,3890,3890,3890,0
20241219,163400,750931610,3890,3890,3890,3890,0
20241219,163300,750931610,3890,3890,3890,3890,0
20241219,163200,750931610,3890,3890,3890,3890,0
20241219,163100,750931610,3890,3890,3890,3890,0
20241219,163000,750931610,3890,3890,3890,3890,0
20241219,162900,750931610,3890,3890,3890,3890,0
20241219,162800,750931610,3890,3890,3890,3890,0
20241219,162700,750931610,3890,3890,3890,3890,0
20241219,162600,750931610,3890,3890,3890,3890,0
20241219,162500,750931610,3890,3890,3890,3890,0
20241219,162400,750931610,3890,3890,3890,3890,0
20241219,162300,750931610,3890,3890,3890,3890,0
20241219,162200,750931610,3890,3890,3890,3890,0
20241219,162100,750931610,3890,3890,3890,3890,0
20241219,162000,750931610,3890,3890,3890,3890,0
20241219,161900,750931610,3890,3890,3890,3890,0
20241219,161800,750931610,3890,3890,3890,3890,0
20241219,161700,750931610,3890,3890,3890,3890,0
20241219,161600,750931610,3890,3890,3890,3890,0
20241219,161500,750931610,3890,3890,3890,3890,0
20241219,161400,750931610,3890,3890,3890,3890,0
20241219,161300,750931610,3890,3890,3890,3890,0
20241219,161200,750931610,3890,3890,3890,3890,0
20241219,161100,750931610,3890,3890,3890,3890,0
20241219,161000,750931610,3890,3890,3890,3890,3181
20241219,160900,750931610,3890,3890,3890,3890,0
20241219,160800,750931610,3890,3890,3890,3890,0
20241219,160700,750931610,3890,3890,3890,3890,0
20241219,160600,750931610,3890,3890,3890,3890,0
20241219,160500,750931610,3890,3890,3890,3890,0
20241219,160400,750931610,3890,3890,3890,3890,0
20241219,160300,750931610,3890,3890,3890,3890,0
20241219,160200,750931610,3890,3890,3890,3890,0
20241219,160100,750931610,3890,3890,3890,3890,0
20241219,160000,750931610,3890,3890,3890,3890,0
20241219,155900,750931610,3890,3890,3890,3890,0
20241219,155800,750931610,3890,3890,3890,3890,0
20241219,155700,750931610,3890,3890,3890,3890,0
20241219,155600,750931610,3890,3890,3890,3890,0
20241219,155500,750931610,3890,3890,3890,3890,0
20241219,155400,750931610,3890,3890,3890,3890,0
20241219,155300,750931610,3890,3890,3890,3890,0
20241219,155200,750931610,3890,3890,3890,3890,0
20241219,155100,750931610,3890,3890,3890,3890,0
20241219,155000,750931610,3890,3890,3890,3890,0
20241219,154900,750931610,3890,3890,3890,3890,0
20241219,154800,750931610,3890,3890,3890,3890,0
20241219,154700,750931610,3890,3890,3890,3890,0
20241219,154600,750931610,3890,3890,3890,3890,0
20241219,154500,750931610,3890,3890,3890,3890,0
20241219,154400,750931610,3890,3890,3890,3890,0
20241219,154300,750931610,3890,3890,3890,3890,0
20241219,154200,750931610,3890,3890,3890,3890,0
20241219,154100,750931610,3890,3890,3890,3890,0
20241219,154000,750931610,3890,3890,3890,3890,3181
20241219,153900,750931610,3890,3890,3890,3890,0
20241219,153800,750931610,3890,3890,3890,3890,0
20241219,153700,750931610,3890,3890,3890,3890,0
20241219,153600,750931610,3890,3890,3890,3890,0
20241219,153500,750931610,3890,3890,3890,3890,0
20241219,153400,750931610,3890,3890,3890,3890,0
20241219,153300,750931610,3890,3890,3890,3890,0
20241219,153200,750931610,3890,3890,3890,3890,0
20241219,153100,750931610,3890,3890,3890,3890,0
20241219,153000,750931610,3890,3890,3890,3890,3181
20241219,152900,738557520,3885,3885,3885,3885,0
20241219,152800,738557520,3885,3885,3885,3885,0
20241219,152700,738557520,3885,3885,3885,3885,0
20241219,152600,738557520,3885,3885,3885,3885,0
20241219,152500,738557520,3885,3885,3885,3885,0
20241219,152400,738557520,3885,3885,3885,3885,0
20241219,152300,738557520,3885,3885,3885,3885,0
20241219,152200,738557520,3885,3885,3885,3885,0
20241219,152100,738557520,3885,3885,3885,3885,0
20241219,152000,738557520,3885,3885,3885,3885,0
20241219,151900,738557520,3885,3860,3885,3860,723
20241219,151800,735766640,3890,3890,3890,3890,4
20241219,151700,735751080,3890,3890,3890,3890,116
20241219,151600,735299840,3890,3890,3890,3890,6
20241219,151500,735276500,3890,3865,3890,3860,698
20241219,151400,732567450,3885,3865,3885,3865,1006
20241219,151300,728679140,3885,3865,3885,3860,106
20241219,151200,728269530,3870,3870,3870,3870,1
20241219,151100,728265660,3865,3870,3870,3865,79
20241219,151000,727960280,3870,3890,3890,3870,46
20241219,150900,727781460,3890,3890,3890,3890,2
20241219,150800,727773680,3885,3885,3885,3885,300
20241219,150700,726608180,3885,3885,3885,3885,0
20241219,150600,726608180,3885,3885,3885,3885,0
20241219,150500,726608180,3885,3885,3885,3885,204
20241219,150400,725815640,3890,3890,3890,3890,0
20241219,150300,725815640,3890,3890,3890,3890,0
20241219,150200,725815640,3890,3890,3890,3890,0
20241219,150100,725815640,3890,3890,3890,3890,105
20241219,150000,725407190,3890,3890,3890,3890,0
20241219,145900,725407190,3890,3890,3890,3890,102
20241219,145800,725010410,3860,3860,3860,3860,2
20241219,145700,725002690,3890,3880,3890,3880,256
20241219,145600,724007435,3895,3895,3895,3895,0
20241219,145500,724007435,3895,3895,3895,3895,0
20241219,145400,724007435,3895,3895,3895,3895,0
20241219,145300,724007435,3895,3895,3895,3895,0
20241219,145200,724007435,3895,3875,3895,3845,3051
20241219,145100,712237870,3900,3880,3900,3880,4
20241219,145000,712222305,3905,3905,3905,3905,0
20241219,144900,712222305,3905,3910,3910,3875,5
20241219,144800,712202800,3910,3870,3910,3870,2201
20241219,144700,703684560,3870,3885,3885,3870,940
20241219,144600,700046565,3885,3875,3885,3875,1030
20241219,144500,696045315,3895,3880,3895,3875,2245
20241219,144400,687342120,3900,3900,3900,3900,1
20241219,144300,687338220,3880,3900,3900,3880,133
20241219,144200,686822155,3900,3885,3900,3885,29
20241219,144100,686709395,3900,3900,3900,3900,10
20241219,144000,686670395,3900,3900,3900,3890,10
20241219,143900,686631415,3900,3890,3910,3885,27
20241219,143800,686526330,3910,3910,3910,3910,0
20241219,143700,686526330,3910,3895,3910,3880,2224
20241219,143600,677889655,3910,3910,3910,3910,0
20241219,143500,677889655,3910,3910,3910,3910,0
20241219,143400,677889655,3910,3890,3910,3890,583
20241219,143300,675621765,3890,3895,3895,3890,418
20241219,143200,673995740,3915,3905,3915,3895,1689
20241219,143100,667409505,3905,3905,3905,3905,100
20241219,143000,667019005,3920,3920,3920,3920,0
20241219,142900,667019005,3920,3920,3920,3920,0
20241219,142800,667019005,3920,3920,3920,3920,2
20241219,142700,667011165,3905,3905,3905,3905,1025
20241219,142600,663008540,3920,3905,3920,3900,150
20241219,142500,662422970,3920,3910,3920,3910,2
20241219,142400,662415140,3920,3920,3920,3920,0
20241219,142300,662415140,3920,3920,3920,3920,0
20241219,142200,662415140,3920,3920,3920,3920,2
20241219,142100,662407300,3900,3900,3900,3900,965
20241219,142000,658643800,3900,3905,3905,3900,273
20241219,141900,657579095,3920,3905,3920,3905,47
20241219,141800,657395500,3905,3905,3905,3905,228
20241219,141700,656505160,3920,3920,3920,3920,0
20241219,141600,656505160,3920,3920,3920,3920,0
20241219,141500,656505160,3920,3905,3920,3905,105
20241219,141400,656095075,3925,3920,3925,3920,200
20241219,141300,655310605,3920,3920,3920,3920,0
20241219,141200,655310605,3920,3920,3920,3920,0
20241219,141100,655310605,3920,3920,3920,3895,477
20241219,141000,653444385,3920,3900,3920,3900,301
20241219,140900,652270465,3920,3920,3920,3920,2
20241219,140800,652262625,3900,3905,3905,3900,17
20241219,140700,652196270,3920,3920,3920,3920,0
20241219,140600,652196270,3920,3920,3920,3920,1
20241219,140500,652192350,3905,3905,3905,3905,1
20241219,140400,652188445,3905,3905,3905,3905,7
20241219,140300,652161110,3920,3920,3920,3910,4
20241219,140200,652145440,3920,3920,3920,3920,2
20241219,140100,652137600,3920,3920,3920,3920,3
20241219,140000,652125840,3920,3905,3920,3905,252
20241219,135900,651141525,3920,3920,3920,3920,0
20241219,135800,651141525,3920,3905,3920,3905,416
20241219,135700,649513190,3920,3920,3920,3920,0
20241219,135600,649513190,3920,3910,3920,3910,10
20241219,135500,649474030,3910,3910,3910,3910,2
20241219,135400,649466210,3920,3920,3920,3920,0
20241219,135300,649466210,3920,3925,3925,3910,206
20241219,135200,648660700,3915,3915,3915,3915,10
20241219,135100,648621550,3925,3925,3925,3925,0
20241219,135000,648621550,3925,3925,3925,3925,0
20241219,134900,648621550,3925,3925,3925,3925,4
20241219,134800,648605850,3915,3915,3915,3915,1
20241219,134700,648601935,3925,3910,3925,3910,5
20241219,134600,648582355,3925,3925,3925,3925,0
20241219,134500,648582355,3925,3920,3925,3920,158
20241219,134400,647962990,3915,3915,3920,3915,575
20241219,134300,645710590,3915,3900,3915,3900,1289
20241219,134200,640665365,3885,3895,3895,3885,259
20241219,134100,639658055,3900,3900,3900,3900,1
20241219,134000,639654155,3890,3890,3890,3890,0
20241219,133900,639654155,3890,3890,3890,3890,0
20241219,133800,639654155,3890,3895,3900,3890,160
20241219,133700,639030750,3900,3900,3900,3900,0
20241219,133600,639030750,3900,3895,3900,3895,4
20241219,133500,639015165,3890,3895,3895,3890,253
20241219,133400,638030935,3900,3900,3900,3900,190
20241219,133300,637289935,3910,3910,3910,3910,0
20241219,133200,637289935,3910,3910,3910,3910,0
20241219,133100,637289935,3910,3910,3910,3910,1
20241219,133000,637286025,3890,3890,3890,3890,0
20241219,132900,637286025,3890,3890,3890,3890,354
20241219,132800,635908965,3890,3910,3910,3890,1448
20241219,132700,630276175,3890,3905,3905,3890,1517
20241219,132600,624370860,3905,3915,3915,3905,307
20241219,132500,623171355,3915,3915,3915,3915,1
20241219,132400,623167440,3910,3910,3910,3910,0
20241219,132300,623167440,3910,3915,3915,3910,209
20241219,132200,622349555,3920,3920,3920,3920,20
20241219,132100,622271155,3920,3920,3920,3920,0
20241219,132000,622271155,3920,3920,3920,3920,505
20241219,131900,620291555,3920,3920,3920,3920,0
20241219,131800,620291555,3920,3920,3920,3920,12
20241219,131700,620244515,3920,3920,3920,3920,68
20241219,131600,619977955,3925,3925,3925,3925,0
20241219,131500,619977955,3925,3925,3925,3925,0
20241219,131400,619977955,3925,3925,3925,3925,0
20241219,131300,619977955,3925,3920,3925,3920,35
20241219,131200,619840740,3920,3920,3920,3920,0
20241219,131100,619840740,3920,3920,3920,3920,168
20241219,131000,619182180,3925,3925,3925,3925,0
20241219,130900,619182180,3925,3925,3925,3925,2
20241219,130800,619174330,3925,3925,3925,3925,0
20241219,130700,619174330,3925,3925,3925,3925,0
20241219,130600,619174330,3925,3920,3925,3920,80
20241219,130500,618860550,3920,3920,3920,3920,0
20241219,130400,618860550,3920,3920,3920,3920,0
20241219,130300,618860550,3920,3920,3920,3920,2
20241219,130200,618852710,3920,3910,3925,3910,1845
20241219,130100,611637870,3905,3905,3905,3905,0
20241219,130000,611637870,3905,3910,3910,3905,102
20241219,125900,611239055,3910,3910,3910,3910,0
20241219,125800,611239055,3910,3910,3910,3910,0
20241219,125700,611239055,3910,3910,3910,3910,2
20241219,125600,611231235,3910,3910,3910,3910,0
20241219,125500,611231235,3910,3910,3910,3910,0
20241219,125400,611231235,3910,3910,3910,3910,0
20241219,125300,611231235,3910,3910,3910,3900,315
20241219,125200,610002630,3910,3910,3910,3910,0
20241219,125100,610002630,3910,3910,3910,3910,71
20241219,125000,609725020,3900,3900,3900,3900,0
20241219,124900,609725020,3900,3900,3900,3900,0
20241219,124800,609725020,3900,3900,3900,3900,0
20241219,124700,609725020,3900,3905,3905,3900,50
20241219,124600,609530015,3905,3905,3905,3905,1
20241219,124500,609526110,3900,3900,3900,3900,0
20241219,124400,609526110,3900,3900,3900,3900,268
20241219,124300,608480910,3895,3895,3895,3895,0
20241219,124200,608480910,3895,3895,3895,3895,0
20241219,124100,608480910,3895,3895,3895,3895,0
20241219,124000,608480910,3895,3895,3895,3895,0
20241219,123900,608480910,3895,3895,3895,3895,117
20241219,123800,608025195,3895,3895,3895,3895,100
20241219,123700,607635695,3895,3895,3895,3895,0
20241219,123600,607635695,3895,3895,3895,3895,20
20241219,123500,607557795,3880,3895,3895,3880,16
20241219,123400,607495640,3880,3885,3885,3880,476
20241219,123300,605646970,3890,3890,3890,3890,0
20241219,123200,605646970,3890,3895,3895,3890,164
20241219,123100,605009000,3895,3895,3895,3895,43
20241219,123000,604841515,3900,3900,3900,3895,80
20241219,122900,604529855,3900,3900,3900,3900,1
20241219,122800,604525955,3905,3905,3905,3905,0
20241219,122700,604525955,3905,3905,3905,3905,5
20241219,122600,604506430,3905,3915,3915,3895,4055
20241219,122500,588704245,3915,3915,3915,3915,5
20241219,122400,588684670,3915,3915,3915,3915,10
20241219,122300,588645520,3915,3910,3915,3910,168
20241219,122200,587988630,3915,3915,3915,3915,0
20241219,122100,587988630,3915,3915,3915,3915,0
20241219,122000,587988630,3915,3920,3920,3915,364
20241219,121900,586563330,3925,3930,3930,3925,46
20241219,121800,586382700,3930,3930,3930,3930,0
20241219,121700,586382700,3930,3930,3930,3930,1
20241219,121600,586378770,3925,3930,3930,3925,11
20241219,121500,586335545,3945,3945,3945,3945,0
20241219,121400,586335545,3945,3945,3945,3945,0
20241219,121300,586335545,3945,3945,3945,3945,0
20241219,121200,586335545,3945,3945,3945,3945,0
20241219,121100,586335545,3945,3945,3945,3945,0
20241219,121000,586335545,3945,3945,3945,3945,5
20241219,120900,586315820,3945,3945,3945,3945,0
20241219,120800,586315820,3945,3945,3945,3945,0
20241219,120700,586315820,3945,3945,3945,3945,0
20241219,120600,586315820,3945,3945,3945,3945,0
20241219,120500,586315820,3945,3945,3945,3945,0
20241219,120400,586315820,3945,3945,3945,3945,0
20241219,120300,586315820,3945,3945,3945,3945,2
20241219,120200,586307930,3945,3945,3945,3945,0
20241219,120100,586307930,3945,3945,3945,3945,0
20241219,120000,586307930,3945,3945,3945,3945,0
20241219,115900,586307930,3945,3945,3945,3945,0
20241219,115800,586307930,3945,3945,3945,3945,0
20241219,115700,586307930,3945,3945,3945,3945,0
20241219,115600,586307930,3945,3945,3945,3945,1
20241219,115500,586303985,3910,3910,3910,3910,0
20241219,115400,586303985,3910,3935,3935,3910,4220
20241219,115300,569766200,3945,3935,3945,3935,29
20241219,115200,569652075,3935,3935,3935,3935,2
20241219,115100,569644205,3950,3950,3950,3950,0
20241219,115000,569644205,3950,3950,3950,3950,0
20241219,114900,569644205,3950,3950,3950,3950,0
20241219,114800,569644205,3950,3950,3950,3950,1
20241219,114700,569640255,3930,3945,3945,3930,513
20241219,114600,567620370,3945,3945,3945,3945,0
20241219,114500,567620370,3945,3945,3945,3945,1
20241219,114400,567616425,3930,3945,3945,3930,12
20241219,114300,567569250,3945,3945,3945,3945,0
20241219,114200,567569250,3945,3945,3945,3945,1
20241219,114100,567565305,3930,3930,3930,3930,0
20241219,114000,567565305,3930,3930,3930,3930,1
20241219,113900,567561375,3925,3935,3935,3925,2587
20241219,113800,557402380,3935,3935,3935,3935,1
20241219,113700,557398445,3950,3950,3950,3950,2
20241219,113600,557390545,3950,3935,3950,3935,3
20241219,113500,557378710,3950,3940,3950,3935,303
20241219,113400,556186370,3970,3970,3970,3970,0
20241219,113300,556186370,3970,3970,3970,3970,0
20241219,113200,556186370,3970,3955,3970,3930,2128
20241219,113100,547808215,3970,3970,3970,3970,0
20241219,113000,547808215,3970,3970,3970,3970,0
20241219,112900,547808215,3970,3965,3970,3965,1002
20241219,112800,543835280,3965,3965,3965,3965,1
20241219,112700,543831315,3965,3965,3965,3965,0
20241219,112600,543831315,3965,3960,3965,3960,21
20241219,112500,543748150,3960,3960,3960,3960,1
20241219,112400,543744190,3960,3960,3960,3960,27
20241219,112300,543637270,3960,3960,3960,3960,1
20241219,112200,543633310,3950,3950,3950,3950,1
20241219,112100,543629360,3955,3955,3955,3955,0
20241219,112000,543629360,3955,3950,3955,3950,2
20241219,111900,543621455,3960,3960,3960,3960,1
20241219,111800,543617495,3960,3960,3960,3960,1
20241219,111700,543613535,3940,3940,3940,3940,0
20241219,111600,543613535,3940,3960,3960,3935,2620
20241219,111500,533297280,3960,3960,3960,3960,0
20241219,111400,533297280,3960,3960,3960,3960,0
20241219,111300,533297280,3960,3960,3960,3960,201
20241219,111200,532501320,3965,3965,3965,3965,1
20241219,111100,532497355,3970,3970,3970,3970,0
20241219,111000,532497355,3970,3970,3970,3970,1
20241219,110900,532493385,3940,3955,3955,3940,1000
20241219,110800,528550965,3995,3965,3995,3965,1000
20241219,110700,524570420,3965,3965,3965,3965,2
20241219,110600,524562490,3960,3960,3960,3960,1
20241219,110500,524558530,3955,3955,3955,3955,0
20241219,110400,524558530,3955,3955,3955,3955,1
20241219,110300,524554575,3945,3960,3960,3945,635
20241219,110200,522047170,3970,3970,3970,3970,0
20241219,110100,522047170,3970,3970,3970,3970,90
20241219,110000,521689870,3965,3965,3965,3965,0
20241219,105900,521689870,3965,3965,3965,3965,8
20241219,105800,521658150,3970,3970,3970,3970,6
20241219,105700,521634330,3970,3970,3970,3970,2
20241219,105600,521626390,3965,3960,3965,3960,592
20241219,105500,519281225,3960,3960,3960,3960,4
20241219,105400,519265385,3960,3960,3960,3960,0
20241219,105300,519265385,3960,3960,3960,3960,2
20241219,105200,519257465,3965,3965,3965,3965,0
20241219,105100,519257465,3965,3965,3965,3965,0
20241219,105000,519257465,3965,3965,3965,3965,0
20241219,104900,519257465,3965,3965,3965,3965,0
20241219,104800,519257465,3965,3965,3965,3965,1
20241219,104700,519253500,3965,3965,3965,3965,0
20241219,104600,519253500,3965,3965,3965,3965,100
20241219,104500,518857000,3965,3965,3965,3965,0
20241219,104400,518857000,3965,3950,3965,3950,94
20241219,104300,518485625,3950,3940,3950,3940,1556
20241219,104200,512354975,3940,3940,3940,3940,5
20241219,104100,512335275,3940,3955,3955,3925,1523
20241219,104000,506333365,3960,3960,3960,3960,3
20241219,103900,506321485,3965,3970,3970,3965,85
20241219,103800,505984360,3965,3965,3965,3965,935
20241219,103700,502277085,3965,3965,3965,3965,1002
20241219,103600,498304155,3950,3970,3970,3950,719
20241219,103500,495463375,3975,3970,3975,3970,11
20241219,103400,495419700,3975,3975,3975,3975,1
20241219,103300,495415725,3975,3975,3975,3975,0
20241219,103200,495415725,3975,3975,3975,3975,2
20241219,103100,495407775,3980,3980,3980,3980,12
20241219,103000,495360015,3980,3990,3995,3980,1748
20241219,102900,488393935,3985,3980,3985,3980,252
20241219,102800,487390500,3980,3970,3980,3965,842
20241219,102700,484039880,3970,3970,3970,3970,10
20241219,102600,484000180,3970,3970,3970,3970,2
20241219,102500,483992240,3975,3975,3975,3970,456
20241219,102400,482181550,3975,3985,3985,3975,12
20241219,102300,482133840,3970,3970,3970,3970,128
20241219,102200,481625680,3985,3970,3985,3970,251
20241219,102100,480626585,3970,3955,3970,3950,234
20241219,102000,479701680,3970,3965,3970,3965,510
20241219,101900,477677465,3970,3950,3970,3950,601
20241219,101800,475297940,3915,3965,3965,3900,4312
20241219,101700,458358550,3970,3930,3970,3930,832
20241219,101600,455070815,3945,3985,4000,3920,11398
20241219,101500,410124975,3985,3990,4000,3985,124
20241219,101400,409630765,4000,4000,4010,3990,1344
20241219,101300,404255510,4000,3995,4000,3995,522
20241219,101200,402167515,4000,3995,4000,3995,851
20241219,101100,398765265,3995,4000,4000,3995,18
20241219,101000,398693325,4000,4000,4000,4000,12
20241219,100900,398645325,4000,4000,4000,3985,294
20241219,100800,397470645,4000,4000,4010,3985,2386
20241219,100700,387929795,4000,3990,4000,3990,615
20241219,100600,385473255,3985,3985,3985,3985,91
20241219,100500,385110620,3985,3975,3985,3975,450
20241219,100400,383319570,3980,3985,3985,3980,307
20241219,100300,382096200,3965,3980,3990,3965,1631
20241219,100200,375621030,3965,3990,3995,3960,6293
20241219,100100,350661485,3995,3995,3995,3995,20
20241219,100000,350581585,3990,3960,3990,3960,1004
20241219,095900,346592580,3970,4030,4035,3960,8586
20241219,095800,312312775,4040,4015,4045,3995,7413
20241219,095700,282530815,4015,4010,4035,4000,2693
20241219,095600,271726830,4025,4170,4170,3995,8319
20241219,095500,238044545,4170,4145,4170,4115,3379
20241219,095400,224055825,4175,4185,4185,4175,369
20241219,095300,222514390,4190,4195,4195,4190,25
20241219,095200,222409635,4195,4140,4195,4130,4952
20241219,095100,201753260,4175,4170,4175,4170,2500
20241219,095000,191318260,4130,4155,4155,4130,2689
20241219,094900,180206215,4120,4135,4155,4120,2078
20241219,094800,171613600,4105,4180,4180,4105,2780
20241219,094700,160104630,4180,4225,4225,4150,3719
20241219,094600,144561820,4235,4135,4290,4120,13574
20241219,094500,87178380,4130,4125,4130,4125,1943
20241219,094400,79154755,4125,4125,4125,4125,0
20241219,094300,79154755,4125,4120,4125,4120,7
20241219,094200,79125905,4125,4125,4125,4125,10
20241219,094100,79084655,4130,4130,4130,4130,0
20241219,094000,79084655,4130,4130,4130,4130,1
20241219,093900,79080525,4105,4105,4105,4105,27
20241219,093800,78969690,4130,4130,4130,4130,0
20241219,093700,78969690,4130,4130,4130,4130,0
20241219,093600,78969690,4130,4130,4130,4130,0
20241219,093500,78969690,4130,4130,4130,4130,2
20241219,093400,78961430,4125,4125,4125,4125,0
20241219,093300,78961430,4125,4125,4125,4125,10
20241219,093200,78920180,4125,4125,4125,4125,1000
20241219,093100,74795180,4105,4120,4120,4105,649
20241219,093000,72121690,4120,4120,4120,4120,20
20241219,092900,72039290,4110,4100,4110,4085,1746
20241219,092800,64893125,4085,4085,4085,4085,468
20241219,092700,62981345,4085,4085,4085,4085,1
20241219,092600,62977260,4055,4070,4070,4055,1000
20241219,092500,58922230,4100,4085,4100,4055,416
20241219,092400,57224880,4065,4075,4075,4065,1000
20241219,092300,53159865,4090,4090,4090,4090,0
20241219,092200,53159865,4090,4090,4090,4090,1
20241219,092100,53155775,4065,4065,4065,4065,0
20241219,092000,53155775,4065,4100,4100,4065,803
20241219,091900,49874135,4105,4110,4110,4105,105
20241219,091800,49443010,4115,4120,4120,4115,301
20241219,091700,48203895,4120,4130,4150,4120,226
20241219,091600,47269880,4130,4130,4130,4120,718
20241219,091500,44311110,4150,4150,4150,4150,1
20241219,091400,44306960,4155,4155,4155,4155,0
20241219,091300,44306960,4155,4115,4155,4115,218
20241219,091200,43405160,4140,4140,4140,4140,0
20241219,091100,43405160,4140,4140,4140,4140,1
20241219,091000,43401020,4110,4145,4145,4110,51
20241219,090900,43190500,4145,4115,4150,4115,1490
20241219,090800,37041840,4125,4125,4125,4125,402
20241219,090700,35383590,4125,4120,4125,4120,1930
20241219,090600,27431825,4120,4120,4120,4120,305
20241219,090500,26175225,4120,4120,4125,4120,2034
20241219,090400,17794975,4120,4040,4120,4040,194
20241219,090300,17004515,4040,4025,4040,4025,403
20241219,090200,15379780,4010,4010,4010,4010,53
20241219,090100,15167250,3935,3975,3975,3925,742
20241219,090000,12243915,3980,3970,3985,3970,3081
Reference in New Issue Copy Permalink